Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2010 | 19.27 | 19.47 | 19.27 | 19.37 | 79,380 | -0.18(-0.93%) |
Nov 29, 2010 | 19.51 | 19.59 | 19.32 | 19.56 | 94,391 | -0.13(-0.64%) |
Nov 26, 2010 | 19.72 | 19.72 | 19.60 | 19.68 | 25,027 | -0.11(-0.57%) |
Nov 24, 2010 | 19.81 | 19.79 | 19.79 | 19.79 | 107,985 | +0.14(+0.69%) |
Nov 23, 2010 | 19.78 | 19.78 | 19.65 | 19.66 | 26,618 | -0.40(-1.98%) |
Nov 22, 2010 | 20.01 | 20.10 | 19.88 | 20.06 | 26,621 | -0.04(-0.21%) |
Nov 19, 2010 | 20.01 | 20.10 | 19.99 | 20.10 | 23,477 | +0.03(+0.17%) |
Nov 18, 2010 | 19.93 | 20.13 | 19.93 | 20.06 | 25,158 | +0.28(+1.40%) |
Nov 17, 2010 | 19.73 | 19.83 | 19.72 | 19.79 | 92,658 | +0.15(+0.75%) |
Nov 16, 2010 | 19.83 | 19.88 | 19.60 | 19.64 | 94,861 | -0.28(-1.43%) |
Nov 15, 2010 | 20.15 | 20.15 | 19.92 | 19.92 | 82,467 | -0.05(-0.27%) |
Nov 12, 2010 | 20.08 | 20.12 | 19.92 | 19.98 | 473,935 | -0.19(-0.96%) |
Nov 11, 2010 | 20.11 | 20.17 | 20.03 | 20.17 | 54,283 | -0.04(-0.21%) |
Nov 10, 2010 | 20.18 | 20.24 | 20.01 | 20.22 | 67,775 | +0.02(+0.10%) |
Nov 09, 2010 | 20.41 | 20.41 | 20.17 | 20.20 | 322,531 | -0.12(-0.59%) |
Nov 08, 2010 | 20.31 | 20.35 | 20.27 | 20.32 | 66,757 | -0.10(-0.48%) |
Nov 05, 2010 | 20.60 | 20.60 | 20.34 | 20.41 | 131,797 | -0.10(-0.49%) |
Nov 04, 2010 | 20.46 | 20.52 | 20.46 | 20.51 | 115,540 | +0.17(+0.82%) |
Nov 03, 2010 | 20.36 | 20.37 | 20.15 | 20.35 | 61,488 | +0.05(+0.23%) |
Nov 02, 2010 | 20.27 | 20.36 | 20.23 | 20.30 | 73,342 | +0.19(+0.94%) |
Nov 01, 2010 | 20.13 | 20.24 | 20.00 | 20.11 | 91,543 | -0.01(-0.05%) |
Oct 29, 2010 | 20.11 | 20.15 | 20.06 | 20.12 | 30,194 | -0.09(-0.44%) |
Oct 28, 2010 | 20.22 | 20.24 | 20.09 | 20.21 | 47,112 | +0.09(+0.44%) |
Oct 27, 2010 | 20.06 | 20.16 | 19.97 | 20.12 | 145,053 | -0.15(-0.75%) |
Oct 25, 2010 | 20.30 | 20.46 | 20.27 | 20.27 | 44,336 | +0.09(+0.46%) |
Oct 22, 2010 | 20.27 | 20.27 | 20.17 | 20.18 | 39,293 | -0.06(-0.31%) |
Oct 21, 2010 | 20.29 | 20.34 | 20.11 | 20.24 | 92,604 | +0.02(+0.10%) |
Oct 20, 2010 | 20.04 | 20.34 | 20.04 | 20.22 | 94,175 | +0.19(+0.95%) |
Oct 19, 2010 | 20.18 | 20.22 | 19.96 | 20.03 | 98,375 | -0.40(-1.98%) |
Oct 18, 2010 | 20.28 | 20.45 | 20.27 | 20.44 | 286,188 | +0.15(+0.73%) |
Oct 15, 2010 | 20.36 | 20.43 | 20.20 | 20.29 | 72,242 | +0.05(+0.27%) |
Oct 14, 2010 | 20.37 | 20.37 | 20.16 | 20.23 | 84,942 | -0.00(-0.02%) |
Oct 13, 2010 | 20.20 | 20.31 | 20.16 | 20.24 | 81,197 | +0.12(+0.62%) |
Oct 12, 2010 | 20.03 | 20.13 | 19.90 | 20.11 | 57,519 | +0.09(+0.47%) |
Oct 11, 2010 | 20.04 | 20.10 | 20.00 | 20.02 | 29,682 | -0.02(-0.10%) |
Oct 08, 2010 | 20.04 | 20.07 | 19.97 | 20.04 | 88,348 | +0.09(+0.45%) |
Oct 07, 2010 | 20.06 | 20.08 | 19.92 | 19.95 | 300,801 | -0.01(-0.04%) |
Oct 06, 2010 | 20.00 | 20.04 | 19.89 | 19.96 | 81,105 | -0.01(-0.06%) |
Oct 05, 2010 | 19.77 | 20.00 | 19.77 | 19.97 | 120,439 | +0.40(+2.06%) |
Oct 04, 2010 | 19.71 | 19.72 | 19.51 | 19.57 | 67,890 | -0.22(-1.10%) |
Oct 01, 2010 | 19.78 | 19.84 | 19.65 | 19.78 | 86,163 | +0.08(+0.39%) |
Sep 30, 2010 | 19.81 | 19.95 | 19.63 | 19.71 | 100,691 | -0.04(-0.20%) |
Sep 29, 2010 | 19.83 | 19.83 | 19.70 | 19.74 | 69,577 | -0.07(-0.37%) |
Sep 28, 2010 | 19.76 | 19.84 | 19.59 | 19.82 | 32,401 | +0.16(+0.79%) |
Sep 27, 2010 | 19.78 | 19.78 | 19.66 | 19.66 | 58,534 | -0.15(-0.77%) |
Sep 24, 2010 | 19.79 | 19.84 | 19.69 | 19.81 | 72,396 | +0.32(+1.62%) |
Sep 23, 2010 | 19.53 | 19.66 | 19.47 | 19.50 | 187,777 | -0.14(-0.69%) |
Sep 22, 2010 | 19.60 | 19.75 | 19.59 | 19.64 | 68,060 | +0.02(+0.10%) |
Sep 21, 2010 | 19.64 | 19.71 | 19.52 | 19.62 | 40,089 | -0.01(-0.06%) |
Sep 20, 2010 | 19.44 | 19.63 | 19.39 | 19.63 | 47,867 | +0.29(+1.51%) |
Sep 17, 2010 | 19.34 | 19.45 | 19.30 | 19.34 | 69,695 | -0.07(-0.34%) |
Sep 15, 2010 | 19.24 | 19.44 | 19.24 | 19.40 | 409,640 | +0.07(+0.34%) |
Sep 14, 2010 | 19.18 | 19.41 | 19.18 | 19.34 | 87,117 | +0.13(+0.67%) |
Sep 13, 2010 | 19.27 | 19.30 | 19.16 | 19.21 | 34,005 | +0.09(+0.47%) |
Sep 10, 2010 | 19.04 | 19.16 | 19.00 | 19.12 | 85,965 | +0.12(+0.61%) |
Sep 09, 2010 | 18.96 | 19.02 | 18.95 | 19.00 | 56,398 | +0.22(+1.16%) |
Sep 08, 2010 | 18.72 | 18.89 | 18.72 | 18.78 | 116,193 | +0.10(+0.52%) |
Sep 07, 2010 | 18.79 | 18.79 | 18.67 | 18.69 | 113,789 | -0.12(-0.62%) |
Sep 03, 2010 | 18.76 | 18.80 | 18.71 | 18.80 | 57,475 | +0.16(+0.86%) |
Sep 02, 2010 | 18.64 | 18.66 | 18.56 | 18.64 | 257 | +0.06(+0.32%) |